1,830$
0,55%
Echtzeit-Aktienkurs Highway Holdings Limited
Bid:
Ask:
Aktienkurse zur Highway Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -0,71% | 1.909,00 |
| 26.02.2025 | 1,85 | 1,91 | 1,80 | 1,83 | -0,92% | 5.658,00 |
| 25.02.2025 | 1,86 | 1,86 | 1,82 | 1,85 | -0,54% | 2.276,00 |
| 24.02.2025 | 1,88 | 1,91 | 1,85 | 1,86 | -0,53% | 8.651,00 |
| 21.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | 638,00 |
| 20.02.2025 | 1,89 | 1,94 | 1,84 | 1,87 | 0,00% | 3.949,00 |
| 19.02.2025 | 1,87 | 1,88 | 1,87 | 1,87 | -0,74% | 1.409,00 |
| 18.02.2025 | 1,84 | 1,91 | 1,84 | 1,88 | 0,37% | 4.380,00 |
| 14.02.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 0,37% | 1.880,00 |
| 13.02.2025 | 1,86 | 1,94 | 1,86 | 1,87 | 0,00% | 1.054,00 |
| 12.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 0,38% | 971,00 |
| 11.02.2025 | 1,85 | 1,93 | 1,85 | 1,86 | 0,70% | 7.105,00 |
| 10.02.2025 | 1,90 | 1,90 | 1,84 | 1,85 | 0,54% | 1.063,00 |
| 07.02.2025 | 1,88 | 1,90 | 1,84 | 1,84 | -2,13% | 1.251,00 |
| 06.02.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,59% | 2.488,00 |
| 05.02.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 2,13% | 1.772,00 |
| 04.02.2025 | 1,86 | 1,88 | 1,83 | 1,83 | -1,77% | 6.534,00 |
| 03.02.2025 | 1,85 | 1,89 | 1,85 | 1,86 | -1,17% | 2.307,00 |
| 31.01.2025 | 1,87 | 1,89 | 1,87 | 1,89 | 0,86% | 815,00 |
| 30.01.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,25% | 2.593,00 |
| 29.01.2025 | 1,87 | 1,91 | 1,87 | 1,87 | 0,20% | 1.243,00 |
| 28.01.2025 | 1,86 | 1,87 | 1,85 | 1,87 | 0,54% | 1.953,00 |
| 27.01.2025 | 1,85 | 1,88 | 1,85 | 1,86 | 0,54% | 2.859,00 |
| 24.01.2025 | 1,94 | 1,94 | 1,85 | 1,85 | -4,64% | 14.445,00 |
| 23.01.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 2,65% | 2.716,00 |
| 22.01.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,82% | 8.774,00 |
| 21.01.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,26% | 1.318,00 |
| 17.01.2025 | 1,95 | 1,96 | 1,91 | 1,92 | 0,26% | 16.794,00 |
| 16.01.2025 | 1,97 | 1,97 | 1,90 | 1,92 | 0,79% | 2.436,00 |
| 15.01.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -1,55% | 2.249,00 |
| 14.01.2025 | 1,91 | 1,93 | 1,90 | 1,93 | 0,52% | 2.845,00 |
| 13.01.2025 | 1,93 | 1,98 | 1,92 | 1,92 | -1,03% | 3.740,00 |
| 10.01.2025 | 1,92 | 1,96 | 1,92 | 1,94 | 0,52% | 6.031,00 |
| 08.01.2025 | 1,92 | 1,95 | 1,92 | 1,93 | -2,14% | 9.531,00 |
| 07.01.2025 | 2,05 | 2,05 | 1,97 | 1,97 | 0,62% | 1.166,00 |
| 06.01.2025 | 2,04 | 2,05 | 1,95 | 1,96 | -2,97% | 9.814,00 |
| 03.01.2025 | 2,01 | 2,04 | 1,98 | 2,02 | 0,50% | 25.407,00 |
| 02.01.2025 | 1,95 | 2,02 | 1,95 | 2,01 | 3,08% | 54.569,00 |
| 31.12.2024 | 1,94 | 1,98 | 1,93 | 1,95 | 1,56% | 12.169,00 |
| 30.12.2024 | 1,95 | 1,95 | 1,90 | 1,92 | -1,54% | 27.221,00 |
| 27.12.2024 | 1,95 | 1,98 | 1,95 | 1,95 | 0,00% | 12.133,00 |
| 26.12.2024 | 1,99 | 1,99 | 1,92 | 1,95 | 0,52% | 22.082,00 |
| 24.12.2024 | 1,91 | 1,99 | 1,91 | 1,94 | 1,57% | 19.476,00 |
| 23.12.2024 | 1,90 | 1,92 | 1,90 | 1,91 | 0,53% | 3.940,00 |
| 20.12.2024 | 1,90 | 1,95 | 1,90 | 1,90 | 0,00% | 3.180,00 |
| 19.12.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 0,00% | 5.736,00 |
| 18.12.2024 | 1,93 | 1,93 | 1,90 | 1,90 | 0,00% | 1.351,00 |
| 17.12.2024 | 1,90 | 1,91 | 1,89 | 1,90 | 0,00% | 13.679,00 |
| 16.12.2024 | 1,90 | 1,90 | 1,89 | 1,90 | 0,26% | 36.440,00 |
| 13.12.2024 | 1,97 | 1,97 | 1,87 | 1,90 | -0,79% | 10.946,00 |
| 12.12.2024 | 1,83 | 1,92 | 1,83 | 1,91 | 0,00% | 22.696,00 |
| 11.12.2024 | 1,96 | 1,96 | 1,91 | 1,91 | -2,55% | 9.578,00 |
| 10.12.2024 | 1,94 | 1,99 | 1,90 | 1,96 | 1,55% | 5.355,00 |
| 09.12.2024 | 1,88 | 1,93 | 1,88 | 1,93 | 0,00% | 5.107,00 |
| 06.12.2024 | 1,93 | 1,95 | 1,91 | 1,93 | -0,52% | 6.064,00 |
| 05.12.2024 | 1,93 | 1,94 | 1,89 | 1,94 | -0,51% | 4.734,00 |
| 04.12.2024 | 1,99 | 1,99 | 1,93 | 1,95 | -0,51% | 4.612,00 |
| 03.12.2024 | 1,98 | 2,00 | 1,92 | 1,96 | 0,51% | 44.779,00 |
| 02.12.2024 | 1,90 | 1,97 | 1,90 | 1,95 | -1,52% | 3.783,00 |
| 29.11.2024 | 1,91 | 1,98 | 1,86 | 1,98 | 3,66% | 19.205,00 |
| 27.11.2024 | 1,91 | 1,94 | 1,91 | 1,91 | 0,00% | 3.252,00 |
| 26.11.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -1,04% | 4.132,00 |
| 25.11.2024 | 1,97 | 1,97 | 1,89 | 1,93 | -1,03% | 33.144,00 |
| 22.11.2024 | 1,93 | 1,95 | 1,91 | 1,95 | 1,56% | 4.752,00 |
| 21.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,78% | 200,00 |
| 20.11.2024 | 1,94 | 1,94 | 1,91 | 1,94 | -1,28% | 9.159,00 |
| 19.11.2024 | 1,95 | 1,97 | 1,91 | 1,96 | 0,26% | 17.011,00 |
| 18.11.2024 | 1,94 | 2,00 | 1,94 | 1,96 | -2,25% | 10.607,00 |
| 15.11.2024 | 1,97 | 2,04 | 1,97 | 2,00 | -0,03% | 7.354,00 |
| 14.11.2024 | 2,03 | 2,06 | 1,98 | 2,00 | 0,53% | 11.129,00 |
| 13.11.2024 | 1,95 | 2,08 | 1,95 | 1,99 | 1,02% | 9.990,00 |
| 12.11.2024 | 1,94 | 1,99 | 1,94 | 1,97 | 1,03% | 9.461,00 |
| 11.11.2024 | 1,92 | 2,07 | 1,92 | 1,95 | 1,56% | 86.972,00 |
| 08.11.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 0,47% | 4.017,00 |
| 07.11.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -0,36% | 12.223,00 |
| 06.11.2024 | 1,91 | 1,95 | 1,89 | 1,92 | -0,10% | 9.979,00 |
| 05.11.2024 | 1,91 | 1,97 | 1,90 | 1,92 | 0,52% | 4.843,00 |
| 04.11.2024 | 1,90 | 1,91 | 1,89 | 1,91 | 0,42% | 15.032,00 |
| 01.11.2024 | 1,89 | 1,91 | 1,89 | 1,90 | -0,42% | 8.453,00 |
| 31.10.2024 | 1,89 | 1,93 | 1,88 | 1,91 | 0,53% | 43.020,00 |
| 30.10.2024 | 1,89 | 1,93 | 1,88 | 1,90 | 0,52% | 30.750,00 |
| 29.10.2024 | 1,91 | 1,94 | 1,89 | 1,89 | -1,00% | 32.387,00 |
| 28.10.2024 | 1,89 | 1,94 | 1,89 | 1,91 | 0,47% | 30.587,00 |
| 25.10.2024 | 1,99 | 2,04 | 1,88 | 1,90 | -7,99% | 196.976,00 |
| 24.10.2024 | 2,27 | 2,35 | 2,03 | 2,07 | -12,50% | 255.055,00 |
| 23.10.2024 | 2,75 | 2,75 | 2,06 | 2,36 | -7,09% | 951.684,00 |
| 22.10.2024 | 2,57 | 2,88 | 2,11 | 2,54 | 29,59% | 6.029.819,00 |
| 21.10.2024 | 1,94 | 1,96 | 1,92 | 1,96 | 0,51% | 1.303,00 |
| 18.10.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 0,52% | 1.496,00 |
| 17.10.2024 | 1,95 | 1,95 | 1,93 | 1,94 | 1,04% | 4.571,00 |
| 16.10.2024 | 1,94 | 1,95 | 1,90 | 1,92 | -1,54% | 4.391,00 |
| 15.10.2024 | 1,92 | 2,00 | 1,87 | 1,95 | 2,18% | 21.380,00 |
| 14.10.2024 | 1,95 | 1,98 | 1,91 | 1,91 | -2,13% | 18.733,00 |
| 11.10.2024 | 1,94 | 2,00 | 1,89 | 1,95 | 4,28% | 11.424,00 |
| 10.10.2024 | 1,85 | 1,89 | 1,85 | 1,87 | 1,58% | 16.871,00 |
| 09.10.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -1,02% | 807,00 |
| 08.10.2024 | 1,85 | 1,88 | 1,79 | 1,86 | 0,54% | 6.241,00 |
| 07.10.2024 | 1,81 | 1,93 | 1,81 | 1,85 | 0,00% | 16.739,00 |
| 04.10.2024 | 1,86 | 1,88 | 1,83 | 1,85 | -2,12% | 8.824,00 |
| 03.10.2024 | 1,94 | 1,94 | 1,88 | 1,89 | -0,53% | 6.417,00 |